Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 74.55
-1.30 (-1.71%)
At close: Jul 31, 2025, 10:00 PM CET
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | - | -2.01% | 300 |
| Jul 31, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | - | -1.71% | - |
| Jul 30, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | - | -0.98% | 300 |
| Jul 29, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | - | -0.07% | 300 |
| Jul 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | - | 1.05% | 300 |
| Jul 25, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | - | -0.46% | 300 |
| Jul 24, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | - | 2.35% | - |
| Jul 23, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | - | 0.81% | 300 |
| Jul 22, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | - | 0.34% | - |
| Jul 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | - | -0.41% | 300 |
| Jul 18, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | - | - | 300 |
| Jul 17, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | - | 0.96% | 300 |
| Jul 16, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | - | -0.27% | 300 |
| Jul 15, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | - | 0.62% | 300 |
| Jul 14, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | - | -0.95% | 300 |
| Jul 11, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | - | 0.75% | 300 |
| Jul 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | - | -0.41% | 300 |
| Jul 9, 2025 | 73.00 | 73.40 | 73.00 | 73.40 | - | 0.62% | 300 |
| Jul 8, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | - | 0.62% | 367 |
| Jul 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 0.21% | 367 |
| Jul 4, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | - | -1.03% | 367 |
| Jul 3, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | - | 0.21% | 367 |
| Jul 2, 2025 | 72.90 | 72.95 | 72.90 | 72.95 | - | 0.76% | 367 |
| Jul 1, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | - | -0.75% | - |
| Jun 30, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | - | 1.46% | - |
| Jun 27, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | - | 0.35% | 350 |
| Jun 26, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | - | -0.83% | - |
| Jun 25, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | - | 0.14% | 350 |
| Jun 24, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | - | 2.56% | 350 |
| Jun 23, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | - | -1.40% | 350 |
| Jun 20, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | - | 1.06% | 350 |
| Jun 19, 2025 | 70.70 | 70.70 | 70.60 | 70.60 | - | -1.67% | 350 |
| Jun 18, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | 0.07% | 200 |
| Jun 17, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | - | -0.14% | 200 |
| Jun 16, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | - | 0.35% | - |
| Jun 13, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | - | -2.45% | 200 |
| Jun 12, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | - | 0.07% | - |
| Jun 11, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | - | 1.17% | - |
| Jun 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.14% | 200 |
| Jun 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | - | 0.55% | - |
| Jun 6, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | - | -0.28% | 200 |
| Jun 5, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | - | -0.62% | - |
| Jun 4, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | - | 1.53% | - |
| Jun 3, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | - | 0.42% | - |
| Jun 2, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | - | -0.63% | 200 |
| May 30, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | - | -0.55% | 200 |
| May 29, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | - | 0.63% | 200 |
| May 28, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | - | -0.55% | - |
| May 27, 2025 | 71.80 | 72.25 | 71.80 | 72.25 | - | -0.41% | 200 |
| May 26, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | - | 0.62% | 6 |